COO

Cooper Companies

$291.22 0.71 (0.24%)
17:08 EDT COO Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.06 (0.02%)
P/E:       111.58
Market Cap:       14.30B
EPS:       2.61
Volume:       235,073
Day's Range:       290.26 - 294.27
52wk Range:       221.50 - 302.36
Previous Close:       277.72
Historical Data for COO
Date Open High Low Volume Close Change %
02/01/19 281.92 288.51 277.01 373,300 277.72 -1.04   -0.37%
01/31/19 275.64 279.78 273.83 468,275 278.76 2.01   0.73%
01/30/19 273.80 279.15 272.55 296,632 276.75 2.99   1.09%
01/29/19 273.67 275.55 271.08 202,610 273.76 0.12   0.04%
01/28/19 274.07 275.25 271.94 184,163 273.64 -1.97   -0.71%
01/25/19 272.94 275.81 272.08 268,800 275.61 3.64   1.34%
01/24/19 269.08 272.53 268.98 239,279 271.97 3.16   1.18%
01/23/19 268.44 272.59 264.84 242,598 268.81 1.30   0.49%
01/22/19 268.36 269.31 264.39 310,808 267.51 -2.12   -0.79%
01/18/19 269.11 270.08 263.76 552,200 269.63 2.13   0.80%
01/17/19 272.23 274.45 267.21 542,645 267.50 -4.65   -1.71%
01/16/19 269.00 272.99 266.85 436,424 272.15 3.47   1.29%
01/15/19 259.73 269.70 259.21 318,163 268.68 8.10   3.11%
01/14/19 260.02 263.58 259.31 344,937 260.58 -0.91   -0.35%
01/11/19 258.66 261.64 255.83 185,500 261.49 1.85   0.71%
01/10/19 257.18 260.30 256.07 273,611 259.64 1.38   0.53%
01/09/19 255.00 263.15 255.00 452,273 258.26 4.43   1.75%
01/08/19 247.83 254.30 247.83 418,020 253.83 7.06   2.86%
01/07/19 247.20 250.52 246.00 482,681 246.77 0.58   0.24%
01/04/19 242.00 249.29 241.72 870,700 246.19 0.01   0.00%
01/03/19 249.22 250.37 242.45 468,273 246.18 -4.45   -1.78%
01/02/19 251.54 252.88 247.04 293,496 250.63 -3.87   -1.52%
12/31/18 251.79 255.62 249.36 291,100 254.50 4.85   1.94%
12/28/18 252.95 252.95 246.33 452,600 249.65 -2.53   -1.00%
12/27/18 241.84 252.74 239.98 870,561 252.18 7.59   3.10%
12/26/18 233.96 244.68 231.86 454,438 244.59 11.89   5.11%
12/24/18 235.93 235.93 228.65 357,000 232.70 -3.88   -1.64%
12/21/18 234.43 239.37 234.43 721,000 236.58 -0.20   -0.08%
12/20/18 242.69 244.15 234.46 543,692 236.78 -6.81   -2.80%
12/19/18 247.96 249.67 241.95 435,855 243.59 -3.63   -1.47%
12/18/18 246.44 249.05 245.60 544,771 247.22 2.76   1.13%
12/17/18 247.47 249.85 241.81 404,653 244.46 -5.51   -2.20%
12/14/18 255.08 255.08 248.65 326,700 249.97 -6.91   -2.69%
12/13/18 257.72 259.58 254.45 328,602 256.88 2.15   0.84%
12/12/18 257.95 260.90 254.42 328,334 254.73 -0.04   -0.02%
12/11/18 256.09 260.77 249.20 428,537 254.77 1.69   0.67%
12/10/18 242.65 254.70 241.15 784,584 253.08 10.07   4.14%
12/07/18 263.49 272.00 242.65 1,253,600 243.01 -34.02   -12.28%
12/06/18 273.11 277.89 264.78 635,288 277.03 2.13   0.77%
12/04/18 282.38 282.86 273.94 530,500 274.90 -6.76   -2.40%
12/03/18 279.93 283.18 279.79 580,570 281.66 2.83   1.01%
11/30/18 279.22 281.75 275.92 511,000 278.83 1.41   0.51%
11/29/18 272.26 278.61 272.26 353,151 277.42 4.04   1.48%
11/28/18 273.33 273.92 269.10 587,359 273.38 -0.26   -0.10%
11/27/18 272.07 274.30 269.50 291,768 273.64 1.12   0.41%
11/26/18 273.00 274.99 270.96 369,685 272.52 2.44   0.90%
11/23/18 264.61 270.35 264.61 154,500 270.08 4.16   1.56%
11/21/18 0.00 265.92 265.92 0 265.92 5.02   1.92%
11/20/18 253.48 261.23 252.36 311,348 260.90 4.10   1.60%
11/19/18 265.57 265.57 255.10 290,053 256.80 -8.23   -3.11%
11/16/18 256.33 265.71 253.37 270,000 265.03 7.82   3.04%
11/15/18 252.48 258.06 250.46 284,947 257.21 3.15   1.24%
11/14/18 257.05 262.10 251.75 251,216 254.06 -0.94   -0.37%
11/13/18 261.60 263.46 254.16 338,165 255.00 -6.75   -2.58%
11/12/18 267.83 267.83 260.55 356,745 261.75 -6.05   -2.26%
11/09/18 267.50 270.34 265.22 204,500 267.80 0.17   0.06%
11/08/18 265.98 268.27 264.85 225,410 267.63 1.78   0.67%
11/07/18 261.00 268.40 261.00 244,467 265.85 6.21   2.39%
11/06/18 256.90 260.44 256.90 244,885 259.64 1.39   0.54%
11/05/18 264.00 265.56 254.74 315,140 258.25 -5.18   -1.97%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!